Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 1.16 | 1.205 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 268,893 |
3 May 2024 | USD | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 409,300 |
2 May 2024 | USD | 1.19 | 1.2 | 1.165 | 1.18 | 1.18 | +0.02 (+1.72%) | 311,900 |
1 May 2024 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 256,400 |
30 Apr 2024 | USD | 1.19 | 1.22 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 456,100 |
29 Apr 2024 | USD | 1.19 | 1.215 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 227,200 |
26 Apr 2024 | USD | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 389,000 |
25 Apr 2024 | USD | 1.18 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 348,800 |
24 Apr 2024 | USD | 1.2 | 1.215 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 384,300 |
23 Apr 2024 | USD | 1.205 | 1.215 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 290,100 |
22 Apr 2024 | USD | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 477,700 |
19 Apr 2024 | USD | 1.2 | 1.235 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 358,900 |
18 Apr 2024 | USD | 1.23 | 1.231 | 1.209 | 1.23 | 1.23 | 0.0 (0.0%) | 243,700 |
17 Apr 2024 | USD | 1.2 | 1.24 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 223,200 |
16 Apr 2024 | USD | 1.21 | 1.23 | 1.14 | 1.21 | 1.21 | 0.0 (0.0%) | 437,000 |
15 Apr 2024 | USD | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 566,300 |
12 Apr 2024 | USD | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 482,400 |
11 Apr 2024 | USD | 1.28 | 1.3 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 547,100 |
10 Apr 2024 | USD | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 452,200 |
9 Apr 2024 | USD | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 470,000 |
8 Apr 2024 | USD | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 365,400 |
5 Apr 2024 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 404,900 |
4 Apr 2024 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 399,200 |
3 Apr 2024 | USD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 288,100 |
2 Apr 2024 | USD | 1.28 | 1.3 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 344,700 |
1 Apr 2024 | USD | 1.27 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 278,200 |
28 Mar 2024 | USD | 1.27 | 1.3 | 1.225 | 1.29 | 1.29 | +0.01 (+0.78%) | 342,000 |
27 Mar 2024 | USD | 1.24 | 1.3 | 1.2 | 1.28 | 1.28 | -0.01 (-0.78%) | 421,200 |
26 Mar 2024 | USD | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | +0.03 (+2.38%) | 789,600 |
25 Mar 2024 | USD | 1.3 | 1.3 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 448,600 |